Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.30 | 41.43 | 41.09 | 41.29 | 19,737,744 | +0.45(+1.10%) |
Oct 30, 2014 | 39.70 | 40.90 | 39.69 | 40.84 | 18,054,684 | +0.79(+1.97%) |
Oct 29, 2014 | 39.92 | 40.34 | 39.64 | 40.05 | 17,536,296 | +0.25(+0.63%) |
Oct 28, 2014 | 40.34 | 40.34 | 38.55 | 39.80 | 33,622,576 | -0.43(-1.06%) |
Oct 27, 2014 | 40.56 | 41.06 | 39.85 | 40.23 | 20,232,914 | -0.83(-2.01%) |
Oct 24, 2014 | 40.48 | 41.09 | 40.36 | 41.06 | 12,011,054 | +0.70(+1.73%) |
Oct 23, 2014 | 40.09 | 40.67 | 40.04 | 40.36 | 16,629,630 | +0.80(+2.02%) |
Oct 22, 2014 | 39.36 | 39.81 | 39.20 | 39.56 | 18,105,780 | +0.27(+0.69%) |
Oct 21, 2014 | 38.89 | 39.40 | 38.71 | 39.29 | 24,275,050 | +0.77(+2.00%) |
Oct 20, 2014 | 38.64 | 38.68 | 38.48 | 38.52 | 16,928,610 | +0.02(+0.06%) |
Oct 17, 2014 | 38.38 | 38.93 | 38.15 | 38.50 | 27,669,098 | +0.42(+1.10%) |
Oct 16, 2014 | 38.49 | 38.55 | 37.41 | 38.08 | 30,669,550 | -0.93(-2.38%) |
Oct 15, 2014 | 39.46 | 39.82 | 38.69 | 39.00 | 26,360,744 | -1.14(-2.84%) |
Oct 14, 2014 | 40.31 | 40.59 | 39.72 | 40.14 | 15,345,344 | +0.14(+0.34%) |
Oct 13, 2014 | 41.73 | 41.73 | 39.89 | 40.01 | 20,788,968 | -1.80(-4.30%) |
Oct 10, 2014 | 42.27 | 42.70 | 41.80 | 41.80 | 15,835,680 | -0.39(-0.93%) |
Oct 09, 2014 | 42.76 | 43.12 | 42.12 | 42.20 | 12,061,852 | -0.69(-1.61%) |
Oct 08, 2014 | 41.80 | 42.92 | 41.74 | 42.89 | 17,285,114 | +1.23(+2.94%) |
Oct 07, 2014 | 42.27 | 42.33 | 41.65 | 41.66 | 13,367,300 | -0.80(-1.88%) |
Oct 06, 2014 | 42.88 | 42.94 | 42.26 | 42.46 | 9,986,482 | -0.23(-0.53%) |
Oct 03, 2014 | 42.17 | 42.83 | 42.17 | 42.69 | 12,126,393 | +0.75(+1.78%) |
Oct 02, 2014 | 41.89 | 42.09 | 41.54 | 41.94 | 11,379,835 | +0.10(+0.24%) |
Oct 01, 2014 | 42.11 | 42.20 | 41.69 | 41.84 | 12,753,761 | -0.41(-0.96%) |
Sep 30, 2014 | 42.33 | 42.74 | 42.22 | 42.25 | 12,974,849 | -0.09(-0.22%) |
Sep 29, 2014 | 42.07 | 42.56 | 41.91 | 42.34 | 12,237,550 | +0.01(+0.03%) |
Sep 26, 2014 | 42.56 | 42.61 | 41.73 | 42.32 | 15,135,532 | -0.18(-0.42%) |
Sep 25, 2014 | 42.96 | 43.11 | 42.50 | 42.50 | 12,208,581 | -0.51(-1.19%) |
Sep 24, 2014 | 42.98 | 43.14 | 42.92 | 43.02 | 16,091,324 | +0.06(+0.13%) |
Sep 23, 2014 | 42.87 | 43.28 | 42.54 | 42.96 | 11,251,674 | -0.21(-0.50%) |
Sep 22, 2014 | 43.02 | 43.45 | 43.01 | 43.17 | 13,082,340 | +0.06(+0.15%) |
Sep 19, 2014 | 43.29 | 43.39 | 43.11 | 43.11 | 20,325,608 | +0.13(+0.30%) |
Sep 18, 2014 | 42.85 | 43.00 | 42.63 | 42.98 | 11,231,554 | +0.31(+0.72%) |
Sep 17, 2014 | 42.42 | 42.77 | 42.25 | 42.67 | 14,412,735 | -0.08(-0.18%) |
Sep 16, 2014 | 42.41 | 42.80 | 42.25 | 42.75 | 12,692,642 | +0.33(+0.79%) |
Sep 15, 2014 | 42.51 | 42.75 | 42.40 | 42.42 | 10,860,085 | -0.02(-0.05%) |
Sep 12, 2014 | 42.67 | 42.85 | 42.23 | 42.44 | 9,857,780 | -0.39(-0.92%) |
Sep 11, 2014 | 42.91 | 43.07 | 42.62 | 42.83 | 10,927,039 | -0.16(-0.36%) |
Sep 10, 2014 | 42.92 | 43.06 | 42.70 | 42.99 | 13,027,041 | +0.14(+0.33%) |
Sep 09, 2014 | 43.04 | 43.18 | 42.78 | 42.85 | 10,531,582 | -0.35(-0.80%) |
Sep 08, 2014 | 43.31 | 43.39 | 43.04 | 43.19 | 11,902,355 | -0.09(-0.21%) |
Sep 05, 2014 | 42.75 | 43.28 | 42.74 | 43.28 | 15,186,397 | +0.78(+1.83%) |
Sep 04, 2014 | 42.85 | 43.14 | 42.39 | 42.51 | 15,280,436 | -0.28(-0.66%) |
Sep 03, 2014 | 42.30 | 43.06 | 42.49 | 42.79 | 12,857,083 | +0.49(+1.15%) |
Sep 02, 2014 | 42.26 | 42.45 | 42.22 | 42.30 | 8,557,710 | -0.23(-0.53%) |
Aug 29, 2014 | 42.75 | 42.53 | 42.53 | 42.53 | 8,079,021 | +0.08(+0.18%) |
Aug 28, 2014 | 42.37 | 42.61 | 42.34 | 42.45 | 7,408,169 | -0.20(-0.46%) |
Aug 27, 2014 | 42.73 | 42.86 | 42.53 | 42.65 | 9,254,324 | +0.06(+0.13%) |
Aug 26, 2014 | 42.22 | 42.73 | 42.21 | 42.59 | 13,032,852 | +0.33(+0.79%) |
Aug 25, 2014 | 41.98 | 42.36 | 41.92 | 42.26 | 7,308,732 | +0.40(+0.95%) |
Aug 22, 2014 | 41.77 | 42.00 | 41.71 | 41.86 | 7,332,379 | +0.23(+0.54%) |
Aug 21, 2014 | 42.02 | 42.20 | 41.59 | 41.64 | 10,808,333 | -0.45(-1.06%) |
Aug 20, 2014 | 41.52 | 42.15 | 41.47 | 42.08 | 9,948,485 | +0.40(+0.97%) |
Aug 19, 2014 | 41.64 | 41.71 | 41.27 | 41.68 | 10,509,020 | +0.35(+0.84%) |
Aug 18, 2014 | 41.60 | 41.65 | 41.28 | 41.33 | 13,348,452 | -0.13(-0.32%) |
Aug 15, 2014 | 41.60 | 41.73 | 41.06 | 41.47 | 12,787,179 | -0.12(-0.29%) |
Aug 14, 2014 | 41.07 | 41.59 | 41.03 | 41.59 | 11,211,934 | +0.66(+1.61%) |
Aug 13, 2014 | 40.60 | 40.96 | 40.44 | 40.93 | 15,082,159 | +0.58(+1.44%) |
Aug 12, 2014 | 40.01 | 40.43 | 39.99 | 40.35 | 10,021,773 | +0.26(+0.65%) |
Aug 11, 2014 | 40.11 | 40.36 | 39.94 | 40.09 | 7,785,694 | +0.08(+0.19%) |
Aug 08, 2014 | 39.53 | 40.05 | 39.32 | 40.01 | 10,009,441 | +0.64(+1.64%) |
Aug 07, 2014 | 39.77 | 40.02 | 39.31 | 39.36 | 10,198,722 | -0.21(-0.52%) |
Aug 06, 2014 | 39.53 | 39.72 | 39.42 | 39.57 | 17,351,238 | -0.07(-0.18%) |
Aug 05, 2014 | 40.13 | 40.31 | 39.49 | 39.64 | 12,761,634 | -0.73(-1.81%) |
Aug 04, 2014 | 40.29 | 40.52 | 39.87 | 40.37 | 12,079,834 | +0.18(+0.46%) |
Aug 01, 2014 | 40.03 | 40.41 | 39.82 | 40.19 | 14,333,803 | +0.04(+0.11%) |
Jul 31, 2014 | 40.86 | 41.08 | 40.13 | 40.14 | 14,247,971 | -0.95(-2.31%) |
Jul 30, 2014 | 41.44 | 41.64 | 40.75 | 41.09 | 11,380,847 | -0.35(-0.85%) |
Jul 29, 2014 | 41.61 | 41.94 | 41.13 | 41.44 | 14,598,164 | +0.43(+1.05%) |
Jul 28, 2014 | 41.15 | 41.27 | 40.93 | 41.01 | 12,156,887 | -0.13(-0.31%) |
Jul 25, 2014 | 41.13 | 41.29 | 40.98 | 41.14 | 7,821,364 | -0.04(-0.10%) |
Jul 24, 2014 | 41.26 | 41.39 | 40.97 | 41.18 | 14,225,282 | +0.07(+0.17%) |
Jul 23, 2014 | 41.25 | 41.39 | 41.07 | 41.11 | 8,892,054 | -0.23(-0.55%) |
Jul 22, 2014 | 41.13 | 41.66 | 41.13 | 41.34 | 9,200,446 | +0.30(+0.74%) |
Jul 21, 2014 | 40.96 | 41.17 | 40.83 | 41.03 | 10,029,362 | -0.24(-0.58%) |
Jul 18, 2014 | 40.98 | 41.34 | 40.77 | 41.27 | 10,506,519 | +0.52(+1.28%) |
Jul 17, 2014 | 40.94 | 41.20 | 40.73 | 40.75 | 9,398,725 | -0.39(-0.95%) |
Jul 16, 2014 | 40.99 | 41.18 | 40.84 | 41.14 | 9,618,499 | +0.17(+0.41%) |
Jul 15, 2014 | 41.13 | 41.32 | 40.67 | 40.97 | 14,357,640 | -0.19(-0.46%) |
Jul 14, 2014 | 41.47 | 41.51 | 41.07 | 41.16 | 11,820,834 | -0.18(-0.44%) |
Jul 11, 2014 | 41.49 | 41.56 | 41.14 | 41.35 | 8,631,734 | -0.10(-0.24%) |
Jul 10, 2014 | 41.23 | 41.58 | 40.84 | 41.44 | 7,892,321 | +0.02(+0.05%) |
Jul 09, 2014 | 41.35 | 41.54 | 41.16 | 41.42 | 9,807,585 | +0.27(+0.65%) |
Jul 08, 2014 | 41.50 | 41.51 | 40.97 | 41.15 | 11,674,736 | -0.25(-0.60%) |
Jul 07, 2014 | 41.68 | 42.20 | 41.38 | 41.40 | 13,109,999 | -0.48(-1.15%) |
Jul 03, 2014 | 42.02 | 41.88 | 41.88 | 41.88 | 7,378,372 | +0.11(+0.25%) |
Jul 02, 2014 | 41.37 | 41.81 | 41.30 | 41.78 | 9,795,198 | +0.38(+0.92%) |
Jul 01, 2014 | 40.82 | 41.49 | 40.67 | 41.40 | 12,472,322 | +0.47(+1.14%) |
Jun 30, 2014 | 40.76 | 41.18 | 40.70 | 40.93 | 12,346,555 | +0.23(+0.56%) |
Jun 27, 2014 | 41.30 | 41.40 | 40.66 | 40.70 | 24,433,642 | -0.71(-1.71%) |
Jun 26, 2014 | 41.57 | 41.58 | 41.21 | 41.41 | 10,231,043 | -0.23(-0.56%) |
Jun 25, 2014 | 40.84 | 41.97 | 40.84 | 41.64 | 18,762,614 | +0.67(+1.62%) |
Jun 24, 2014 | 41.30 | 41.57 | 40.95 | 40.98 | 11,531,277 | -0.41(-0.99%) |
Jun 23, 2014 | 41.61 | 41.73 | 41.32 | 41.39 | 9,811,180 | -0.30(-0.71%) |
Jun 20, 2014 | 41.47 | 41.94 | 41.35 | 41.69 | 20,379,238 | +0.44(+1.06%) |
Jun 19, 2014 | 41.33 | 41.33 | 41.10 | 41.25 | 8,495,412 | -0.08(-0.19%) |
Jun 18, 2014 | 41.06 | 41.35 | 40.90 | 41.32 | 11,076,760 | +0.25(+0.60%) |
Jun 17, 2014 | 41.00 | 41.19 | 40.88 | 41.08 | 8,857,707 | -0.01(-0.02%) |
Jun 16, 2014 | 41.08 | 41.30 | 40.84 | 41.08 | 10,869,344 | -0.12(-0.29%) |
Jun 13, 2014 | 41.11 | 41.49 | 41.02 | 41.20 | 11,870,930 | -0.04(-0.10%) |
Jun 12, 2014 | 41.23 | 41.54 | 41.08 | 41.25 | 13,518,007 | -0.05(-0.12%) |
Jun 11, 2014 | 41.09 | 41.45 | 41.01 | 41.30 | 16,657,487 | +0.22(+0.55%) |
Jun 10, 2014 | 40.67 | 41.08 | 40.67 | 41.07 | 10,864,608 | +0.45(+1.11%) |
Jun 06, 2014 | 40.87 | 40.91 | 40.61 | 40.62 | 9,546,121 | -0.18(-0.43%) |
Jun 05, 2014 | 40.71 | 41.06 | 40.53 | 40.80 | 10,881,060 | +0.12(+0.29%) |
Jun 04, 2014 | 40.57 | 40.73 | 40.38 | 40.68 | 9,791,174 | +0.01(+0.03%) |
Jun 03, 2014 | 40.39 | 40.70 | 40.28 | 40.66 | 10,079,732 | -0.01(-0.03%) |
Jun 02, 2014 | 40.66 | 40.87 | 40.36 | 40.68 | 9,150,505 | +0.05(+0.12%) |
May 30, 2014 | 40.39 | 40.92 | 40.39 | 40.63 | 16,402,849 | +0.11(+0.28%) |
May 29, 2014 | 39.96 | 40.58 | 39.74 | 40.52 | 12,109,822 | +0.91(+2.31%) |
May 28, 2014 | 39.82 | 39.84 | 39.60 | 39.60 | 9,744,486 | -0.20(-0.51%) |
May 27, 2014 | 39.98 | 40.05 | 39.65 | 39.81 | 10,398,512 | -0.08(-0.21%) |
May 23, 2014 | 39.77 | 39.89 | 39.89 | 39.89 | 8,620,130 | +0.20(+0.51%) |
May 22, 2014 | 39.60 | 39.87 | 39.35 | 39.69 | 7,182,106 | -0.04(-0.10%) |
May 21, 2014 | 39.46 | 39.76 | 39.41 | 39.73 | 9,483,613 | +0.41(+1.04%) |
May 20, 2014 | 39.48 | 39.51 | 39.13 | 39.32 | 11,187,319 | -0.25(-0.62%) |
May 19, 2014 | 39.14 | 39.58 | 39.06 | 39.57 | 10,708,291 | +0.34(+0.86%) |
May 16, 2014 | 39.08 | 39.51 | 39.08 | 39.23 | 12,905,302 | -0.01(-0.04%) |
May 15, 2014 | 39.19 | 39.74 | 38.98 | 39.25 | 12,700,400 | -0.34(-0.85%) |
May 14, 2014 | 39.06 | 39.72 | 39.06 | 39.58 | 11,104,433 | +0.44(+1.11%) |
May 13, 2014 | 38.84 | 39.37 | 38.76 | 39.15 | 12,759,066 | +0.32(+0.83%) |
May 12, 2014 | 39.06 | 39.06 | 38.51 | 38.82 | 11,510,076 | +0.06(+0.14%) |
May 09, 2014 | 38.69 | 39.12 | 38.20 | 38.77 | 17,637,724 | +0.27(+0.69%) |
May 08, 2014 | 39.01 | 39.15 | 38.42 | 38.50 | 20,464,294 | -0.71(-1.81%) |
May 07, 2014 | 39.46 | 39.90 | 38.99 | 39.21 | 32,615,032 | -0.89(-2.22%) |
May 06, 2014 | 41.25 | 41.27 | 40.05 | 40.10 | 19,295,680 | -1.07(-2.59%) |
May 05, 2014 | 40.80 | 41.20 | 40.55 | 41.17 | 11,585,126 | +0.29(+0.70%) |
May 02, 2014 | 41.76 | 41.80 | 40.69 | 40.88 | 17,202,612 | -0.98(-2.35%) |
May 01, 2014 | 41.11 | 42.02 | 41.11 | 41.86 | 16,696,468 | +0.74(+1.81%) |
Apr 30, 2014 | 41.09 | 41.43 | 40.74 | 41.12 | 19,294,892 | -0.11(-0.27%) |
Apr 29, 2014 | 40.38 | 41.33 | 40.21 | 41.23 | 19,455,224 | +1.43(+3.60%) |
Apr 28, 2014 | 40.45 | 40.62 | 39.66 | 39.80 | 24,185,474 | -0.39(-0.98%) |
Apr 25, 2014 | 40.40 | 40.51 | 40.04 | 40.19 | 8,869,713 | -0.20(-0.50%) |
Apr 24, 2014 | 40.25 | 40.60 | 39.92 | 40.40 | 9,562,593 | +0.02(+0.05%) |
Apr 23, 2014 | 40.55 | 40.57 | 40.08 | 40.38 | 11,016,857 | -0.19(-0.47%) |
Apr 22, 2014 | 40.09 | 40.95 | 40.04 | 40.57 | 19,808,920 | +0.37(+0.91%) |
Apr 21, 2014 | 39.72 | 40.24 | 39.60 | 40.20 | 8,873,643 | +0.55(+1.38%) |
Apr 17, 2014 | 39.64 | 39.65 | 39.65 | 39.65 | 16,040,734 | +0.15(+0.37%) |
Apr 16, 2014 | 39.64 | 39.99 | 39.27 | 39.51 | 13,722,066 | +0.15(+0.37%) |
Apr 15, 2014 | 39.18 | 39.54 | 38.70 | 39.36 | 15,853,949 | +0.34(+0.86%) |
Apr 14, 2014 | 39.48 | 39.84 | 38.59 | 39.02 | 15,358,925 | -0.25(-0.63%) |
Apr 11, 2014 | 39.01 | 39.65 | 38.83 | 39.27 | 19,413,372 | +0.05(+0.13%) |
Apr 10, 2014 | 40.65 | 40.83 | 39.17 | 39.22 | 25,609,542 | -0.88(-2.19%) |
Apr 09, 2014 | 38.78 | 40.13 | 38.76 | 40.10 | 22,940,160 | +1.45(+3.74%) |
Apr 08, 2014 | 38.82 | 39.05 | 38.41 | 38.65 | 15,332,639 | -0.11(-0.27%) |
Apr 07, 2014 | 38.88 | 39.44 | 38.64 | 38.75 | 16,272,150 | -0.65(-1.66%) |
Apr 04, 2014 | 39.75 | 39.83 | 39.39 | 39.41 | 14,829,272 | -0.06(-0.16%) |
Apr 03, 2014 | 39.70 | 39.85 | 39.28 | 39.47 | 11,838,536 | -0.18(-0.44%) |
Apr 02, 2014 | 39.66 | 39.72 | 39.36 | 39.65 | 10,054,158 | +0.06(+0.16%) |
Apr 01, 2014 | 39.78 | 39.91 | 39.33 | 39.58 | 10,987,560 | -0.28(-0.70%) |
Mar 31, 2014 | 39.39 | 39.91 | 39.35 | 39.86 | 12,709,671 | +0.55(+1.41%) |
Mar 28, 2014 | 39.47 | 40.00 | 39.16 | 39.31 | 12,760,418 | +0.18(+0.45%) |
Mar 27, 2014 | 39.25 | 39.40 | 38.85 | 39.13 | 15,737,206 | -0.20(-0.52%) |
Mar 26, 2014 | 38.92 | 39.65 | 38.89 | 39.34 | 18,550,008 | +0.58(+1.50%) |
Mar 25, 2014 | 37.83 | 38.96 | 37.78 | 38.75 | 20,102,268 | +0.99(+2.62%) |
Mar 24, 2014 | 38.52 | 38.52 | 37.62 | 37.76 | 22,073,838 | -0.62(-1.61%) |
Mar 21, 2014 | 39.67 | 39.74 | 38.35 | 38.38 | 33,359,554 | -0.65(-1.67%) |
Mar 20, 2014 | 39.20 | 39.24 | 38.84 | 39.03 | 12,048,439 | -0.28(-0.71%) |
Mar 19, 2014 | 39.80 | 39.96 | 39.07 | 39.32 | 14,309,539 | -0.26(-0.66%) |
Mar 18, 2014 | 39.54 | 39.72 | 39.44 | 39.58 | 10,003,383 | +0.07(+0.18%) |
Mar 17, 2014 | 39.29 | 39.64 | 39.29 | 39.51 | 13,702,652 | +0.39(+1.01%) |
Mar 14, 2014 | 38.99 | 39.34 | 38.81 | 39.11 | 17,257,104 | -0.06(-0.16%) |
Mar 13, 2014 | 39.75 | 39.88 | 39.13 | 39.18 | 14,411,271 | -0.41(-1.03%) |
Mar 12, 2014 | 39.29 | 39.67 | 39.20 | 39.58 | 13,629,119 | +0.08(+0.21%) |
Mar 11, 2014 | 39.99 | 40.02 | 39.42 | 39.50 | 15,622,846 | -0.44(-1.10%) |
Mar 10, 2014 | 40.02 | 40.15 | 39.72 | 39.94 | 10,596,588 | -0.10(-0.26%) |
Mar 07, 2014 | 39.96 | 40.11 | 39.78 | 40.04 | 15,262,604 | +0.15(+0.37%) |
Mar 06, 2014 | 39.76 | 40.17 | 39.72 | 39.90 | 15,220,920 | +0.26(+0.67%) |
Mar 05, 2014 | 39.99 | 40.02 | 39.38 | 39.63 | 12,874,697 | -0.13(-0.32%) |
Mar 04, 2014 | 39.74 | 39.99 | 39.65 | 39.76 | 15,781,523 | +0.45(+1.13%) |
Mar 03, 2014 | 39.09 | 39.55 | 38.98 | 39.31 | 14,096,553 | -0.40(-1.00%) |
Feb 28, 2014 | 39.53 | 40.03 | 39.47 | 39.71 | 17,061,370 | +0.23(+0.58%) |
Feb 27, 2014 | 39.19 | 39.49 | 39.02 | 39.48 | 12,996,630 | +0.27(+0.69%) |
Feb 26, 2014 | 39.02 | 39.33 | 38.96 | 39.21 | 14,552,434 | +0.25(+0.64%) |
Feb 25, 2014 | 39.11 | 39.29 | 38.88 | 38.96 | 12,219,046 | -0.19(-0.48%) |
Feb 24, 2014 | 39.04 | 39.53 | 39.04 | 39.14 | 15,805,447 | +0.10(+0.27%) |
Feb 21, 2014 | 38.91 | 39.26 | 38.89 | 39.04 | 16,744,171 | +0.15(+0.39%) |
Feb 20, 2014 | 38.40 | 39.02 | 38.34 | 38.89 | 14,532,840 | +0.54(+1.40%) |
Feb 19, 2014 | 38.63 | 38.78 | 38.31 | 38.35 | 14,778,512 | -0.45(-1.17%) |
Feb 18, 2014 | 38.47 | 38.97 | 38.41 | 38.80 | 16,076,028 | +0.17(+0.45%) |
Feb 14, 2014 | 38.29 | 38.63 | 38.63 | 38.63 | 12,460,480 | +0.24(+0.62%) |
Feb 13, 2014 | 37.94 | 38.47 | 37.91 | 38.39 | 14,700,879 | +0.07(+0.18%) |
Feb 12, 2014 | 38.63 | 38.80 | 38.22 | 38.32 | 19,560,022 | -0.49(-1.26%) |
Feb 11, 2014 | 38.12 | 38.84 | 37.93 | 38.81 | 22,034,440 | +0.56(+1.48%) |
Feb 10, 2014 | 37.83 | 38.32 | 37.78 | 38.24 | 15,226,962 | +0.08(+0.22%) |
Feb 07, 2014 | 37.38 | 38.20 | 37.23 | 38.16 | 20,879,342 | +0.70(+1.86%) |
Feb 06, 2014 | 37.11 | 37.53 | 36.79 | 37.46 | 17,560,028 | +0.17(+0.45%) |
Feb 05, 2014 | 37.82 | 38.46 | 37.03 | 37.30 | 35,171,208 | +0.01(+0.04%) |
Feb 04, 2014 | 36.64 | 37.29 | 36.51 | 37.28 | 26,095,052 | +1.00(+2.75%) |
Feb 03, 2014 | 36.87 | 37.03 | 36.18 | 36.29 | 22,227,228 | -0.62(-1.68%) |
Jan 31, 2014 | 37.14 | 37.26 | 36.76 | 36.91 | 23,380,568 | -0.38(-1.01%) |
Jan 30, 2014 | 36.55 | 37.39 | 36.50 | 37.28 | 24,931,110 | +0.91(+2.49%) |
Jan 29, 2014 | 36.72 | 36.82 | 36.08 | 36.38 | 27,765,168 | -0.46(-1.25%) |
Jan 28, 2014 | 36.49 | 36.99 | 36.38 | 36.84 | 21,636,408 | +0.24(+0.65%) |
Jan 27, 2014 | 36.83 | 37.69 | 36.60 | 36.60 | 44,494,508 | +0.38(+1.06%) |
Jan 24, 2014 | 35.72 | 36.35 | 35.63 | 36.22 | 26,316,616 | +0.26(+0.74%) |
Jan 23, 2014 | 35.68 | 36.06 | 35.44 | 35.95 | 22,787,952 | +0.17(+0.49%) |
Jan 22, 2014 | 36.07 | 36.22 | 35.73 | 35.78 | 15,290,349 | -0.33(-0.93%) |
Jan 21, 2014 | 36.25 | 36.41 | 36.03 | 36.11 | 15,820,626 | -0.08(-0.23%) |
Jan 17, 2014 | 36.66 | 36.20 | 36.20 | 36.20 | 24,052,648 | -0.38(-1.05%) |
Jan 16, 2014 | 36.34 | 36.91 | 36.30 | 36.58 | 11,141,920 | -0.01(-0.04%) |
Jan 15, 2014 | 36.93 | 36.86 | 36.48 | 36.59 | 15,050,398 | -0.33(-0.91%) |
Jan 14, 2014 | 36.60 | 37.00 | 36.35 | 36.93 | 30,406,774 | -0.08(-0.23%) |
Jan 13, 2014 | 35.46 | 37.23 | 35.39 | 37.01 | 53,515,072 | +2.26(+6.50%) |
Jan 10, 2014 | 34.72 | 34.89 | 34.49 | 34.75 | 11,701,237 | +0.25(+0.73%) |
Jan 09, 2014 | 34.71 | 34.84 | 34.38 | 34.50 | 13,381,126 | -0.19(-0.54%) |
Jan 08, 2014 | 34.91 | 34.94 | 34.56 | 34.69 | 19,656,272 | -0.22(-0.64%) |
Jan 07, 2014 | 34.81 | 35.12 | 34.80 | 34.91 | 14,345,859 | +0.26(+0.74%) |
Jan 06, 2014 | 34.71 | 34.94 | 34.50 | 34.66 | 14,251,906 | +0.01(+0.02%) |
Jan 03, 2014 | 34.48 | 34.84 | 34.46 | 34.65 | 9,235,808 | +0.17(+0.48%) |
Jan 02, 2014 | 34.75 | 34.87 | 34.35 | 34.48 | 11,301,310 | -0.39(-1.12%) |
Dec 31, 2013 | 34.66 | 34.87 | 34.87 | 34.87 | 12,163,388 | +0.08(+0.22%) |
Dec 30, 2013 | 34.66 | 34.80 | 34.37 | 34.80 | 9,041,678 | +0.10(+0.30%) |
Dec 27, 2013 | 34.68 | 34.77 | 34.51 | 34.69 | 6,091,607 | +0.05(+0.14%) |
Dec 26, 2013 | 34.45 | 34.66 | 34.39 | 34.64 | 7,276,102 | +0.22(+0.63%) |
Dec 24, 2013 | 34.44 | 34.61 | 34.30 | 34.43 | 6,103,905 | +0.03(+0.10%) |
Dec 23, 2013 | 34.45 | 34.63 | 34.32 | 34.39 | 11,860,561 | +0.03(+0.08%) |
Dec 20, 2013 | 34.04 | 34.45 | 33.88 | 34.36 | 24,126,428 | +0.37(+1.09%) |
Dec 19, 2013 | 33.96 | 34.11 | 33.81 | 33.99 | 12,530,098 | -0.08(-0.22%) |
Dec 18, 2013 | 33.37 | 34.09 | 33.20 | 34.07 | 19,445,618 | +0.70(+2.09%) |
Dec 17, 2013 | 33.40 | 33.44 | 33.17 | 33.37 | 19,949,696 | -0.13(-0.39%) |
Dec 16, 2013 | 33.65 | 33.86 | 33.37 | 33.51 | 16,288,720 | -0.20(-0.60%) |
Dec 13, 2013 | 33.96 | 34.07 | 33.49 | 33.71 | 12,050,571 | +0.04(+0.12%) |
Dec 12, 2013 | 33.83 | 33.99 | 33.47 | 33.67 | 16,662,341 | -0.13(-0.39%) |
Dec 11, 2013 | 34.17 | 34.20 | 33.66 | 33.80 | 20,917,912 | -0.33(-0.97%) |
Dec 10, 2013 | 34.01 | 34.21 | 33.90 | 34.13 | 14,821,933 | -0.09(-0.26%) |
Dec 09, 2013 | 34.10 | 34.42 | 33.97 | 34.22 | 13,514,241 | +0.12(+0.34%) |
Dec 06, 2013 | 33.92 | 34.23 | 33.81 | 34.10 | 10,722,923 | +0.40(+1.19%) |
Dec 05, 2013 | 33.77 | 34.01 | 33.68 | 33.70 | 12,619,856 | -0.35(-1.01%) |
Dec 04, 2013 | 34.25 | 34.28 | 33.71 | 34.05 | 16,557,370 | -0.31(-0.90%) |
Dec 03, 2013 | 34.40 | 34.65 | 34.10 | 34.36 | 19,684,390 | -0.29(-0.84%) |
Dec 02, 2013 | 34.35 | 34.81 | 34.35 | 34.65 | 21,476,506 | +0.24(+0.70%) |
Nov 29, 2013 | 34.38 | 34.49 | 34.17 | 34.41 | 9,992,820 | +0.00(+0.00%) |
Nov 27, 2013 | 34.24 | 34.46 | 34.22 | 34.41 | 16,749,656 | +0.17(+0.50%) |
Nov 26, 2013 | 34.29 | 34.35 | 33.94 | 34.23 | 32,988,142 | -0.06(-0.16%) |
Nov 25, 2013 | 33.80 | 34.41 | 33.79 | 34.29 | 26,476,970 | +0.50(+1.47%) |
Nov 22, 2013 | 33.48 | 33.86 | 33.45 | 33.79 | 20,228,846 | +0.22(+0.66%) |
Nov 21, 2013 | 33.30 | 33.63 | 33.25 | 33.57 | 18,589,422 | +0.34(+1.02%) |
Nov 20, 2013 | 33.13 | 33.43 | 32.97 | 33.23 | 11,950,707 | +0.04(+0.13%) |
Nov 19, 2013 | 33.18 | 33.26 | 32.90 | 33.19 | 12,083,368 | +0.04(+0.12%) |
Nov 18, 2013 | 33.17 | 33.32 | 32.99 | 33.15 | 11,481,605 | -0.04(-0.12%) |
Nov 15, 2013 | 32.89 | 33.34 | 32.89 | 33.19 | 17,367,396 | +0.17(+0.52%) |
Nov 14, 2013 | 32.81 | 33.05 | 32.80 | 33.02 | 16,334,384 | +0.16(+0.48%) |
Nov 12, 2013 | 32.42 | 32.89 | 32.31 | 32.86 | 20,203,400 | +0.41(+1.26%) |
Nov 11, 2013 | 32.39 | 32.56 | 32.37 | 32.45 | 10,908,440 | +0.14(+0.43%) |
Nov 08, 2013 | 31.71 | 32.36 | 31.67 | 32.31 | 25,233,868 | +0.68(+2.14%) |
Nov 07, 2013 | 31.87 | 31.93 | 31.61 | 31.64 | 16,908,852 | -0.10(-0.30%) |
Nov 06, 2013 | 31.46 | 31.78 | 31.31 | 31.73 | 17,670,442 | +0.41(+1.32%) |
Nov 05, 2013 | 31.48 | 31.61 | 31.29 | 31.32 | 15,060,415 | -0.25(-0.79%) |
Nov 04, 2013 | 31.71 | 31.95 | 31.53 | 31.57 | 23,428,678 | +0.34(+1.08%) |